ＭＡＸＩＳ 海外株式（ＭＳＣＩコクサイ）上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 6,072 | 6,100 | 6,019 | 6,100 | +20 | +0.3% | 7,840 |
| 2025/07/04 | 6,094 | 6,115 | 6,080 | 6,080 | +45 | +0.7% | 7,220 |
| 2025/07/03 | 6,024 | 6,040 | 6,021 | 6,035 | +24 | +0.4% | 3,440 |
| 2025/07/02 | 6,000 | 6,020 | 6,000 | 6,011 | +1 | ±0% | 700 |
| 2025/07/01 | 6,022 | 6,025 | 6,002 | 6,010 | -2 | ±0% | 3,400 |
| 2025/06/30 | 6,021 | 6,035 | 6,004 | 6,012 | +26 | +0.4% | 15,970 |
| 2025/06/27 | 5,989 | 6,009 | 5,978 | 5,986 | +13 | +0.2% | 3,510 |
| 2025/06/26 | 5,970 | 5,973 | 5,953 | 5,973 | +3 | +0.1% | 3,850 |
| 2025/06/25 | 5,960 | 5,970 | 5,953 | 5,970 | +11 | +0.2% | 880 |
| 2025/06/24 | 5,940 | 5,961 | 5,940 | 5,959 | +47 | +0.8% | 2,000 |
| 2025/06/23 | 5,872 | 5,917 | 5,871 | 5,912 | +39 | +0.7% | 3,520 |
| 2025/06/20 | 5,849 | 5,875 | 5,849 | 5,873 | +2 | ±0% | 6,840 |
| 2025/06/19 | 5,856 | 5,871 | 5,840 | 5,871 | ±0 | ±0% | 14,930 |
| 2025/06/18 | 5,869 | 5,879 | 5,869 | 5,871 | -16 | -0.3% | 630 |
| 2025/06/17 | 5,867 | 5,913 | 5,867 | 5,887 | +39 | +0.7% | 7,480 |
| 2025/06/16 | 5,850 | 5,860 | 5,838 | 5,848 | +58 | +1% | 5,750 |
| 2025/06/13 | 5,860 | 5,860 | 5,768 | 5,790 | -81 | -1.4% | 6,590 |
| 2025/06/12 | 5,870 | 5,887 | 5,853 | 5,871 | -27 | -0.5% | 3,320 |
| 2025/06/11 | 5,909 | 5,920 | 5,898 | 5,898 | +18 | +0.3% | 1,110 |
| 2025/06/10 | 5,875 | 5,945 | 5,865 | 5,880 | +23 | +0.4% | 9,550 |
| 2025/06/09 | 5,872 | 5,882 | 5,856 | 5,857 | +32 | +0.5% | 7,510 |
| 2025/06/06 | 5,790 | 5,840 | 5,790 | 5,825 | +40 | +0.7% | 9,150 |
| 2025/06/05 | 5,793 | 5,809 | 5,775 | 5,785 | -96 | -1.6% | 4,130 |
| 2025/06/04 | 5,861 | 5,883 | 5,856 | 5,881 | +104 | +1.8% | 7,610 |
| 2025/06/03 | 5,787 | 5,795 | 5,777 | 5,777 | +17 | +0.3% | 1,100 |
| 2025/06/02 | 5,800 | 5,800 | 5,747 | 5,760 | -49 | -0.8% | 4,450 |
| 2025/05/30 | 5,786 | 5,809 | 5,777 | 5,809 | -113 | -1.9% | 13,500 |
| 2025/05/29 | 5,898 | 5,944 | 5,898 | 5,922 | +112 | +1.9% | 5,560 |
| 2025/05/28 | 5,821 | 5,838 | 5,810 | 5,810 | +78 | +1.4% | 3,630 |
| 2025/05/27 | 5,741 | 5,742 | 5,706 | 5,732 | +10 | +0.2% | 320 |
| 2025/05/26 | 5,712 | 5,734 | 5,712 | 5,722 | -8 | -0.1% | 7,820 |
| 2025/05/23 | 5,737 | 5,749 | 5,703 | 5,730 | -8 | -0.1% | 1,200 |
| 2025/05/22 | 5,747 | 5,764 | 5,715 | 5,738 | -52 | -0.9% | 6,130 |
| 2025/05/21 | 5,845 | 5,845 | 5,790 | 5,790 | -29 | -0.5% | 2,120 |
| 2025/05/20 | 5,864 | 5,884 | 5,819 | 5,819 | +9 | +0.2% | 6,460 |
| 2025/05/19 | 5,827 | 5,828 | 5,797 | 5,810 | -31 | -0.5% | 5,440 |
| 2025/05/16 | 5,823 | 5,846 | 5,814 | 5,841 | +21 | +0.4% | 5,620 |
| 2025/05/15 | 5,848 | 5,861 | 5,814 | 5,820 | -52 | -0.9% | 1,850 |
| 2025/05/14 | 5,874 | 5,878 | 5,854 | 5,872 | +57 | +1% | 3,100 |
| 2025/05/13 | 5,820 | 5,865 | 5,815 | 5,815 | +95 | +1.7% | 13,170 |
| 2025/05/12 | 5,688 | 5,720 | 5,688 | 5,720 | +103 | +1.8% | 2,720 |
| 2025/05/09 | 5,615 | 5,647 | 5,608 | 5,617 | +55 | +1% | 2,710 |
| 2025/05/08 | 5,522 | 5,572 | 5,520 | 5,562 | +69 | +1.3% | 2,330 |
| 2025/05/07 | 5,542 | 5,542 | 5,493 | 5,493 | -91 | -1.6% | 5,510 |
| 2025/05/02 | 5,553 | 5,600 | 5,545 | 5,584 | +68 | +1.2% | 3,240 |
| 2025/05/01 | 5,467 | 5,544 | 5,463 | 5,516 | +108 | +2% | 7,510 |
| 2025/04/30 | 5,406 | 5,409 | 5,380 | 5,408 | +18 | +0.3% | 7,180 |
| 2025/04/28 | 5,416 | 5,416 | 5,389 | 5,390 | -2 | ±0% | 560 |
| 2025/04/25 | 5,350 | 5,422 | 5,350 | 5,392 | +142 | +2.7% | 7,330 |
| 2025/04/24 | 5,277 | 5,291 | 5,245 | 5,250 | +15 | +0.3% | 7,700 |
1～
50
件表示中 / 1784件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
